Xerox Holdings Corporation Common Stockのデータ

Xerox Holdings Corporation Common Stockの基本情報

名前 Xerox Holdings Corporation Common Stock
ティッカー XRX
国 United States
上場年 nan
セクター Technology

Xerox Holdings Corporation Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 24.14 23.83 23.91 23.95 1480300.0 23.95
2021-02-12 23.72 23.24 23.4 23.71 1475800.0 23.71
2021-02-11 23.87 23.21 23.56 23.58 2623600.0 23.58
2021-02-10 24.14 23.4 23.96 23.52 1923400.0 23.52
2021-02-09 24.45 23.79 24.24 23.94 2068900.0 23.94
2021-02-08 24.37 23.65 23.65 24.24 2629300.0 24.24
2021-02-05 23.81 23.29 23.46 23.5 2192500.0 23.5
2021-02-04 23.28 22.12 22.8 23.17 3281100.0 23.17
2021-02-03 23.9 22.87 22.91 23.57 3353900.0 23.57
2021-02-02 23.1 22.62 22.82 22.85 2721300.0 22.85
2021-02-01 22.9 21.18 21.28 22.59 5058700.0 22.59
2021-01-29 21.53 20.79 21.24 21.03 3622100.0 21.03
2021-01-28 21.57 20.57 20.93 21.22 3023000.0 21.22
2021-01-27 21.31 20.29 20.4 20.87 3580000.0 20.87
2021-01-26 21.15 19.79 20.74 21.07 3812000.0 21.07
2021-01-25 21.11 20.27 20.84 20.75 3822300.0 20.75
2021-01-22 21.17 20.54 20.54 21.07 2324500.0 21.07
2021-01-21 21.45 20.81 21.02 21.35 2047900.0 21.35
2021-01-20 21.17 20.85 21.11 21.05 3011400.0 21.05
2021-01-19 22.61 21.06 22.53 21.09 3926200.0 21.09
2021-01-15 22.86 22.35 22.83 22.49 1877200.0 22.49
2021-01-14 23.28 22.94 23.23 23.04 1573000.0 23.04
2021-01-13 23.32 22.83 23.19 22.94 2325400.0 22.94
2021-01-12 23.61 23.18 23.57 23.22 1151900.0 23.22
2021-01-11 23.52 22.97 23.25 23.44 1101600.0 23.44
2021-01-08 23.96 23.27 23.71 23.55 1554800.0 23.55
2021-01-07 23.77 23.27 23.54 23.58 1737500.0 23.58
2021-01-06 23.63 23.04 23.16 23.2 2276900.0 23.2
2021-01-05 23.13 22.45 22.63 22.85 1297800.0 22.85
2021-01-04 23.38 22.26 23.3 22.46 1764900.0 22.46
2020-12-31 23.32 22.67 22.78 23.19 1514100.0 23.19
2020-12-30 23.15 22.61 22.66 22.89 1092600.0 22.89
2020-12-29 23.43 22.76 23.35 22.91 1488500.0 22.66
2020-12-28 23.72 22.74 22.81 23.28 1903300.0 23.03
2020-12-24 22.96 22.39 22.91 22.58 940500.0 22.33
2020-12-23 22.91 22.48 22.66 22.78 1155900.0 22.53
2020-12-22 22.74 22.27 22.55 22.38 1650500.0 22.14
2020-12-21 22.48 22.03 22.34 22.38 2337600.0 22.14
2020-12-18 23.34 22.56 22.97 22.86 8124100.0 22.61
2020-12-17 23.29 22.71 23.28 23.13 2297100.0 22.88
2020-12-16 24.22 22.93 24.01 23.03 2637400.0 22.78
2020-12-15 23.76 22.91 23.07 23.76 2162400.0 23.5
2020-12-14 23.17 22.67 23.04 22.74 2569300.0 22.49
2020-12-11 22.83 22.29 22.66 22.76 2229300.0 22.51
2020-12-10 22.94 22.41 22.6 22.86 1538700.0 22.61
2020-12-09 23.12 22.56 22.97 22.86 1678900.0 22.61
2020-12-08 23.16 22.71 22.76 22.86 1565300.0 22.61
2020-12-07 23.25 22.8 23.23 22.98 1708300.0 22.73
2020-12-04 23.48 22.88 23.03 23.35 1827400.0 23.1
2020-12-03 23.02 22.42 22.65 22.72 1351300.0 22.47
2020-12-02 22.7 21.8 22.34 22.66 1415200.0 22.41
2020-12-01 22.5 22.16 22.3 22.16 2724600.0 21.92
2020-11-30 23.08 21.79 22.97 21.89 3263700.0 21.65
2020-11-27 23.41 23.11 23.32 23.22 723500.0 22.97
2020-11-25 23.58 23.1 23.28 23.38 1562000.0 23.12
2020-11-24 23.75 22.72 23.15 23.55 2419900.0 23.29
2020-11-23 22.69 22.05 22.18 22.59 1760500.0 22.34
2020-11-20 22.02 21.64 21.76 21.91 1367100.0 21.67
2020-11-19 22.17 21.46 21.75 21.91 1615000.0 21.67
2020-11-18 22.6 21.86 22.3 21.87 2050300.0 21.63
2020-11-17 22.5 21.77 22.25 22.16 2401500.0 21.92
2020-11-16 22.81 22.2 22.24 22.7 2732200.0 22.45
2020-11-13 21.71 20.72 20.77 21.64 2240600.0 21.4
2020-11-12 20.96 19.92 20.83 20.41 2291300.0 20.19
2020-11-11 21.94 20.86 21.8 21.22 2136000.0 20.99
2020-11-10 21.95 21.03 21.63 21.62 3122100.0 21.38
2020-11-09 21.83 20.38 20.72 21.5 4943600.0 21.27
2020-11-06 19.74 18.88 19.65 19.16 2888500.0 18.95
2020-11-05 19.19 18.48 18.51 19.04 2468500.0 18.83
2020-11-04 18.68 17.88 18.68 18.25 3286600.0 18.05
2020-11-03 18.84 18.22 18.38 18.69 2337200.0 18.49
2020-11-02 18.14 17.43 17.69 18.13 2145300.0 17.93
2020-10-30 17.66 17.05 17.51 17.38 2974100.0 17.19
2020-10-29 17.82 17.14 17.25 17.65 1831900.0 17.46
2020-10-28 18.07 17.15 18.05 17.23 2976500.0 17.04
2020-10-27 19.28 18.26 19.15 18.52 2135600.0 18.32
2020-10-26 19.4 18.48 19.4 18.92 2818200.0 18.71
2020-10-23 20.12 19.52 19.95 19.73 1585300.0 19.51
2020-10-22 19.9 19.18 19.58 19.89 1454600.0 19.67
2020-10-21 19.98 19.52 19.58 19.54 2131800.0 19.33
2020-10-20 20.14 19.59 19.96 19.61 2140800.0 19.4
2020-10-19 20.29 19.68 20.19 19.72 2096700.0 19.5
2020-10-16 20.4 20.02 20.1 20.08 2051800.0 19.86
2020-10-15 20.19 19.71 19.76 20.12 1480900.0 19.9
2020-10-14 20.32 19.99 20.05 20.01 1849100.0 19.79
2020-10-13 20.42 19.93 20.15 19.93 1705700.0 19.71
2020-10-12 20.25 19.79 20.05 20.15 1675300.0 19.93
2020-10-09 20.5 19.86 20.38 19.88 2264300.0 19.66
2020-10-08 20.62 19.98 20.43 20.16 2395700.0 19.94
2020-10-07 20.39 19.87 19.98 20.23 2388500.0 20.01
2020-10-06 20.48 19.64 19.72 19.71 3224900.0 19.49
2020-10-05 19.79 19.26 19.34 19.64 4242200.0 19.43
2020-10-02 19.16 18.18 18.2 19.05 2666200.0 18.84
2020-10-01 19.19 18.57 18.9 18.67 2331800.0 18.47
2020-09-30 18.92 18.5 18.5 18.77 2837600.0 18.57
2020-09-29 18.64 18.23 18.25 18.46 1724000.0 18.26
2020-09-28 18.75 18.33 18.36 18.58 2001800.0 18.13
2020-09-25 18.07 17.6 17.65 17.98 2009400.0 17.54
2020-09-24 18.02 17.35 17.72 17.79 1840700.0 17.36
2020-09-23 18.71 17.79 18.22 17.81 2169200.0 17.38
2020-09-22 18.51 18.05 18.16 18.24 1871700.0 17.8
2020-09-21 18.53 17.84 18.48 18.07 3427100.0 17.63
2020-09-18 19.57 18.78 19.45 18.92 6850300.0 18.46
2020-09-17 19.59 18.71 18.94 19.48 2682200.0 19.01
2020-09-16 19.57 18.87 19.0 19.24 2894600.0 18.77
2020-09-15 19.51 18.77 19.37 18.9 3906700.0 18.44
2020-09-14 19.53 19.1 19.11 19.23 4506500.0 18.76
2020-09-11 19.21 18.73 18.82 19.09 2811700.0 18.63
2020-09-10 19.52 18.58 19.33 18.63 3912500.0 18.18
2020-09-09 19.1 18.58 18.84 19.01 2309000.0 18.55
2020-09-08 19.02 18.27 18.33 18.65 4032000.0 18.2
2020-09-04 18.91 18.22 18.49 18.65 3576700.0 18.2
2020-09-03 19.16 18.25 18.83 18.37 2998400.0 17.93
2020-09-02 18.84 18.42 18.65 18.74 3133600.0 18.29
2020-09-01 18.89 18.43 18.75 18.51 3015600.0 18.06
2020-08-31 19.42 18.85 19.39 18.86 3775100.0 18.4
2020-08-28 19.57 19.09 19.11 19.53 3107900.0 19.06
2020-08-27 19.16 18.72 18.81 19.1 2853100.0 18.64
2020-08-26 19.21 18.73 18.75 18.79 2424400.0 18.33
2020-08-25 19.61 18.68 19.44 18.91 3011900.0 18.45
2020-08-24 19.53 18.88 18.9 19.3 3764700.0 18.83
2020-08-21 18.86 18.44 18.71 18.76 3508500.0 18.31
2020-08-20 18.97 18.17 18.26 18.75 3390600.0 18.3
2020-08-19 18.7 18.02 18.16 18.21 3324200.0 17.77
2020-08-18 18.23 17.85 18.0 18.19 2587000.0 17.75
2020-08-17 18.28 17.81 18.11 18.11 2991400.0 17.67
2020-08-14 17.85 17.15 17.24 17.79 1866400.0 17.36
2020-08-13 17.57 16.97 17.13 17.5 2711500.0 17.08
2020-08-12 17.95 17.01 17.89 17.3 4927700.0 16.88
2020-08-11 18.47 17.6 18.1 17.69 3338100.0 17.26
2020-08-10 17.86 17.2 17.21 17.83 6077600.0 17.4
2020-08-07 16.77 16.19 16.23 16.76 3620200.0 16.35
2020-08-06 16.36 15.91 15.93 16.35 2847700.0 15.95
2020-08-05 16.24 15.71 15.75 16.12 3799900.0 15.73
2020-08-04 16.41 15.6 16.01 15.68 2963200.0 15.3
2020-08-03 16.6 15.85 16.58 16.01 3808800.0 15.62
2020-07-31 16.68 15.56 16.11 16.65 8724300.0 16.25
2020-07-30 16.58 15.2 15.55 16.32 5656300.0 15.92
2020-07-29 15.99 14.82 15.11 15.86 5770000.0 15.48
2020-07-28 16.38 15.04 16.03 15.21 4701400.0 14.84
2020-07-27 15.82 15.31 15.69 15.82 3714000.0 15.44
2020-07-24 16.67 15.58 16.2 15.65 5312200.0 15.27
2020-07-23 17.06 16.46 16.86 16.81 2686400.0 16.4
2020-07-22 17.18 16.62 16.77 16.94 1832800.0 16.53
2020-07-21 17.47 16.82 17.02 16.85 3005600.0 16.44
2020-07-20 17.35 16.83 17.16 16.85 2481000.0 16.44
2020-07-17 17.61 17.23 17.45 17.35 2329300.0 16.93
2020-07-16 17.58 16.86 17.01 17.33 3965100.0 16.91
2020-07-15 17.29 16.43 16.48 17.21 7020200.0 16.79
2020-07-14 16.16 15.46 15.67 16.15 4460300.0 15.76
2020-07-13 16.34 15.56 15.66 15.84 3885600.0 15.46
2020-07-10 15.5 14.52 14.52 15.49 3543200.0 15.11
2020-07-09 15.45 14.51 15.45 14.63 4128200.0 14.28
2020-07-08 15.55 15.02 15.2 15.42 5695200.0 15.05
2020-07-07 15.84 15.11 15.68 15.13 4169900.0 14.76
2020-07-06 16.23 15.56 16.14 15.89 5807700.0 15.51
2020-07-02 16.16 15.45 15.47 15.73 4470500.0 15.35
2020-07-01 15.68 15.05 15.35 15.15 4900200.0 14.78
2020-06-30 15.6 15.1 15.28 15.29 5371000.0 14.92
2020-06-29 15.47 14.76 15.04 15.3 3079400.0 14.93
2020-06-26 15.59 14.95 15.51 15.06 4401100.0 14.45
2020-06-25 15.66 15.02 15.33 15.65 3405600.0 15.02
2020-06-24 16.12 15.28 16.11 15.47 4020400.0 14.84
2020-06-23 16.79 16.29 16.65 16.33 2892300.0 15.67
2020-06-22 16.45 15.86 16.16 16.43 3576300.0 15.77
2020-06-19 16.95 16.2 16.93 16.31 4216000.0 15.65
2020-06-18 16.93 16.41 16.51 16.56 2660100.0 15.89
2020-06-17 17.43 16.71 17.39 16.74 2583000.0 16.06
2020-06-16 17.87 16.96 17.62 17.39 4157400.0 16.69
2020-06-15 17.06 16.01 16.25 16.79 5625300.0 16.11
2020-06-12 17.17 16.28 16.94 17.06 4209600.0 16.37
2020-06-11 16.89 16.02 16.59 16.06 4432600.0 15.41
2020-06-10 19.05 17.8 18.93 17.8 3582500.0 17.08
2020-06-09 19.38 18.71 19.33 18.92 4369100.0 18.16
2020-06-08 20.22 19.2 19.94 19.87 4873300.0 19.07
2020-06-05 19.36 18.43 18.95 18.46 5480800.0 17.71
2020-06-04 18.08 17.45 17.84 17.68 3440300.0 16.97
2020-06-03 18.42 17.5 17.54 17.95 3696200.0 17.22
2020-06-02 17.52 17.02 17.2 17.21 4156400.0 16.51
2020-06-01 17.07 15.85 16.0 17.0 4494500.0 16.31
2020-05-29 16.7 15.82 16.61 15.88 20755300.0 15.24
2020-05-28 18.1 16.78 18.0 16.81 4849200.0 16.13
2020-05-27 18.1 17.51 18.0 18.09 2878400.0 17.36
2020-05-26 18.07 17.42 17.89 17.43 3506400.0 16.73
2020-05-22 17.38 16.74 17.24 16.98 1624200.0 16.29
2020-05-21 17.65 17.02 17.19 17.24 2337800.0 16.54
2020-05-20 18.05 17.14 17.64 17.24 3668500.0 16.54
2020-05-19 17.6 16.26 16.65 17.38 3572200.0 16.68
2020-05-18 16.9 15.63 15.66 16.78 4390600.0 16.1
2020-05-15 15.1 14.61 14.98 14.89 3363400.0 14.29
2020-05-14 15.4 14.22 14.96 15.39 3114300.0 14.77
2020-05-13 16.69 15.17 16.67 15.37 3952200.0 14.75
2020-05-12 17.98 16.9 17.67 16.9 1988500.0 16.22
2020-05-11 17.88 17.13 17.88 17.58 1892500.0 16.87
2020-05-08 18.27 17.57 17.62 18.13 2007000.0 17.4
2020-05-07 17.62 16.85 16.95 17.33 2033500.0 16.63
2020-05-06 17.49 16.57 17.29 16.7 1698000.0 16.03
2020-05-05 17.72 17.01 17.2 17.03 2134900.0 16.34
2020-05-04 16.93 16.28 16.82 16.82 3258600.0 16.14
2020-05-01 17.98 16.69 17.74 17.03 3943200.0 16.34
2020-04-30 18.98 18.01 18.93 18.29 2650400.0 17.55
2020-04-29 19.55 18.22 18.47 19.29 3279800.0 18.51
2020-04-28 18.43 17.1 17.82 17.74 4737300.0 17.02
2020-04-27 18.13 16.8 17.78 17.82 4940500.0 17.1
2020-04-24 18.23 17.37 17.7 17.97 5861800.0 17.24
2020-04-23 17.49 17.09 17.18 17.39 2242300.0 16.69
2020-04-22 17.37 16.9 17.09 17.09 2046600.0 16.4
2020-04-21 17.76 16.73 17.29 16.77 2598800.0 16.09
2020-04-20 18.52 17.15 17.65 17.83 2513800.0 17.11
2020-04-17 18.27 17.14 17.33 18.12 3528200.0 17.39
2020-04-16 17.59 16.5 17.56 16.91 2245600.0 16.23
2020-04-15 18.39 17.05 18.2 17.27 3646400.0 16.57
2020-04-14 19.24 18.38 18.69 19.0 2669000.0 18.23
2020-04-13 19.5 17.8 19.5 18.19 2949000.0 17.45
2020-04-09 20.56 19.1 19.83 19.36 3925000.0 18.58
2020-04-08 19.69 18.71 18.96 19.26 3280300.0 18.48
2020-04-07 20.76 18.4 20.0 18.61 3665700.0 17.86
2020-04-06 18.89 17.85 18.0 18.71 2882800.0 17.95
2020-04-03 18.83 16.66 18.21 16.9 4968500.0 16.22
2020-04-02 19.17 16.9 17.45 18.48 6637000.0 17.73
2020-04-01 18.98 17.3 17.74 17.6 4313300.0 16.89
2020-03-31 19.58 17.63 17.78 18.94 4510000.0 18.17
2020-03-30 18.08 16.94 17.75 17.95 2335300.0 17.22
2020-03-27 19.3 17.51 19.03 17.66 3945900.0 16.95
2020-03-26 20.52 18.77 19.06 19.67 4289600.0 18.64
2020-03-25 19.65 15.88 17.69 18.62 5438500.0 17.64
2020-03-24 18.14 17.01 17.48 17.53 3171500.0 16.61
2020-03-23 17.0 15.45 16.33 16.11 3120400.0 15.26
2020-03-20 18.52 16.31 17.88 16.45 3262800.0 15.58
2020-03-19 18.25 15.01 15.81 17.46 2846100.0 16.54
2020-03-18 18.71 15.31 18.17 15.98 3430900.0 15.14
2020-03-17 22.19 18.44 20.39 19.68 4115000.0 18.64
2020-03-16 21.87 17.0 17.0 19.94 2889800.0 18.89
2020-03-13 25.98 22.07 25.64 23.96 3338300.0 22.7
2020-03-12 26.61 23.59 26.1 23.9 2283200.0 22.64
2020-03-11 28.56 27.08 27.75 27.84 4413300.0 26.38
2020-03-10 29.04 27.07 28.54 28.7 2751500.0 27.19
2020-03-09 29.74 27.41 29.3 27.5 2124200.0 26.05
2020-03-06 31.47 30.41 30.6 31.29 2078500.0 29.64
2020-03-05 32.67 31.3 32.42 31.66 3017900.0 29.99
2020-03-04 33.75 31.7 32.32 33.69 3264600.0 31.92
2020-03-03 34.1 30.94 33.52 31.87 3121400.0 30.19
2020-03-02 33.52 32.06 32.35 33.51 4163200.0 31.75
2020-02-28 33.36 31.08 32.74 32.2 5711900.0 30.51
2020-02-27 35.35 33.7 34.87 33.83 3436900.0 32.05
2020-02-26 37.12 35.73 36.82 35.73 3672800.0 33.85
2020-02-25 36.58 35.59 35.95 36.46 8618200.0 34.54
2020-02-24 35.34 34.14 35.28 34.86 3216500.0 33.03
2020-02-21 36.55 35.88 36.53 36.34 1882300.0 34.43
2020-02-20 37.14 36.47 36.65 36.78 1697900.0 34.84
2020-02-19 37.55 36.77 37.37 36.77 1586000.0 34.84
2020-02-18 37.57 37.15 37.42 37.22 1526600.0 35.26